ASSA ABLOY AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 309.40 | 312.90 | 308.00 | 311.70 | 306.37 | 2,280,501 |
| 2025-05-12 | 302.10 | 310.70 | 302.10 | 309.40 | 304.11 | 2,098,737 |
| 2025-05-09 | 302.00 | 303.30 | 298.70 | 299.80 | 294.68 | 1,978,011 |
| 2025-05-08 | 298.70 | 305.00 | 298.10 | 301.80 | 296.64 | 2,796,715 |
| 2025-05-07 | 295.40 | 298.40 | 294.60 | 297.80 | 292.71 | 2,438,874 |
| 2025-05-06 | 300.10 | 300.70 | 295.20 | 296.00 | 290.94 | 2,304,924 |
| 2025-05-05 | 299.10 | 300.90 | 298.40 | 300.30 | 295.17 | 1,481,662 |
| 2025-05-02 | 297.70 | 299.40 | 293.20 | 299.40 | 294.28 | 3,526,190 |
| 2025-04-30 | 289.90 | 291.60 | 286.90 | 291.60 | 286.62 | 1,452,653 |
| 2025-04-29 | 290.30 | 291.40 | 287.00 | 288.20 | 283.27 | 2,067,819 |
| 2025-04-28 | 290.30 | 293.00 | 289.50 | 289.70 | 284.75 | 1,761,948 |
| 2025-04-25 | 285.30 | 290.40 | 283.60 | 290.00 | 285.04 | 1,887,905 |
| 2025-04-24 | 279.40 | 283.60 | 274.90 | 282.60 | 277.77 | 2,143,797 |
| 2025-04-23 | 280.40 | 289.90 | 279.20 | 283.30 | 275.56 | 3,747,737 |
| 2025-04-22 | 276.00 | 276.80 | 271.80 | 275.60 | 268.07 | 2,207,835 |
| 2025-04-17 | 279.10 | 281.10 | 275.50 | 275.70 | 268.17 | 911,845 |
| 2025-04-16 | 281.00 | 282.00 | 278.90 | 281.30 | 273.61 | 2,134,960 |
| 2025-04-15 | 277.70 | 284.00 | 277.60 | 283.80 | 276.04 | 1,271,991 |
| 2025-04-14 | 279.40 | 279.40 | 275.10 | 278.00 | 270.40 | 1,373,912 |
| 2025-04-11 | 274.00 | 274.90 | 266.20 | 273.20 | 265.73 | 2,766,924 |
| 2025-04-10 | 284.80 | 286.60 | 270.50 | 271.20 | 263.79 | 2,547,397 |
| 2025-04-09 | 259.10 | 263.50 | 256.20 | 262.00 | 254.84 | 2,801,736 |
| 2025-04-08 | 263.90 | 271.40 | 263.00 | 268.10 | 260.77 | 2,813,691 |
| 2025-04-07 | 254.00 | 277.00 | 252.50 | 260.10 | 252.99 | 4,486,195 |
| 2025-04-04 | 279.70 | 282.10 | 272.60 | 275.60 | 268.07 | 3,491,200 |
| 2025-04-03 | 289.90 | 290.80 | 280.80 | 282.50 | 274.78 | 3,537,548 |
| 2025-04-02 | 295.80 | 297.40 | 293.20 | 297.20 | 289.08 | 1,668,177 |
| 2025-04-01 | 300.10 | 301.80 | 296.70 | 298.30 | 290.15 | 1,910,589 |
| 2025-03-31 | 297.60 | 300.90 | 296.80 | 299.90 | 291.70 | 2,735,435 |
| 2025-03-28 | 298.30 | 301.00 | 297.00 | 299.60 | 291.41 | 2,481,590 |
| 2025-03-27 | 296.70 | 298.80 | 294.60 | 298.30 | 290.15 | 1,828,128 |
| 2025-03-26 | 303.10 | 303.80 | 297.50 | 298.60 | 290.44 | 1,846,814 |
| 2025-03-25 | 305.00 | 305.30 | 299.60 | 302.80 | 294.53 | 2,171,535 |
| 2025-03-24 | 307.30 | 308.10 | 304.00 | 305.40 | 297.05 | 1,192,364 |
| 2025-03-21 | 306.70 | 308.30 | 303.70 | 305.90 | 297.54 | 3,006,095 |
| 2025-03-20 | 313.90 | 314.30 | 304.50 | 309.30 | 300.85 | 2,239,316 |
| 2025-03-19 | 309.00 | 315.40 | 309.00 | 314.30 | 305.71 | 2,492,821 |
| 2025-03-18 | 309.60 | 312.00 | 305.80 | 310.00 | 301.53 | 2,362,790 |
| 2025-03-17 | 312.30 | 313.90 | 308.40 | 309.60 | 301.14 | 2,652,227 |
| 2025-03-14 | 320.60 | 320.90 | 315.80 | 316.70 | 308.05 | 1,931,428 |
| 2025-03-13 | 322.10 | 328.00 | 320.80 | 321.50 | 312.71 | 1,859,106 |
| 2025-03-12 | 326.10 | 328.80 | 321.90 | 323.60 | 314.76 | 2,258,044 |
| 2025-03-11 | 336.10 | 337.00 | 323.30 | 323.50 | 314.66 | 1,950,643 |
| 2025-03-10 | 339.60 | 339.60 | 330.60 | 332.70 | 323.61 | 1,747,798 |
| 2025-03-07 | 331.90 | 339.10 | 328.80 | 337.00 | 327.79 | 2,278,465 |
| 2025-03-06 | 330.40 | 334.60 | 324.70 | 334.60 | 325.46 | 2,574,185 |
| 2025-03-05 | 326.00 | 331.50 | 324.40 | 329.60 | 320.59 | 1,956,569 |
| 2025-03-04 | 326.10 | 326.40 | 318.40 | 319.70 | 310.96 | 2,275,874 |
| 2025-03-03 | 329.30 | 333.60 | 327.40 | 329.50 | 320.50 | 1,560,645 |
| 2025-02-28 | 329.00 | 332.80 | 328.00 | 329.30 | 320.30 | 2,884,259 |
| 2025-02-27 | 333.20 | 334.70 | 329.10 | 331.60 | 322.54 | 1,276,297 |
| 2025-02-26 | 331.50 | 338.20 | 331.20 | 335.60 | 326.43 | 1,481,330 |
| 2025-02-25 | 326.40 | 331.20 | 326.00 | 330.40 | 321.37 | 1,298,764 |
| 2025-02-24 | 328.70 | 329.10 | 324.00 | 328.40 | 319.43 | 1,583,338 |
| 2025-02-21 | 328.80 | 334.70 | 327.70 | 328.70 | 319.72 | 2,428,911 |
| 2025-02-20 | 325.80 | 329.00 | 325.60 | 329.00 | 320.01 | 1,868,812 |
| 2025-02-19 | 333.20 | 334.20 | 322.70 | 323.70 | 314.85 | 2,418,281 |
| 2025-02-18 | 332.20 | 334.70 | 330.20 | 333.90 | 324.78 | 1,251,668 |
| 2025-02-17 | 329.40 | 332.60 | 329.20 | 332.60 | 323.51 | 1,036,940 |
| 2025-02-14 | 330.70 | 331.90 | 328.20 | 330.00 | 320.98 | 1,626,490 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 3.2000 SEK |
| 2025-11-10 | 2.9500 SEK |
| 2025-04-24 | 2.9500 SEK |
| 2024-11-08 | 2.7000 SEK |
| 2024-04-25 | 2.7000 SEK |
| 2023-11-10 | 2.4000 SEK |
| 2023-04-27 | 2.4000 SEK |
| 2022-11-21 | 2.1000 SEK |
| 2022-04-28 | 2.1000 SEK |
| 2021-11-22 | 1.9500 SEK |
| 2021-04-29 | 1.9500 SEK |
| 2020-11-25 | 1.8500 SEK |
| 2020-04-30 | 2.0000 SEK |
| 2019-04-26 | 3.5000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.